PCM Fund, Inc. (NY: PCM )

11.29 USD -0.11 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.10 14.19 13.98 14.12 19,500 +0.08(+0.57%)
Sep 29, 2004 14.00 14.23 14.00 14.04 16,300 +0.14(+1.01%)
Sep 28, 2004 14.11 14.11 13.90 13.90 10,900 -0.22(-1.56%)
Sep 27, 2004 14.25 14.25 14.10 14.12 19,900 -0.03(-0.21%)
Sep 24, 2004 14.15 14.30 14.11 14.15 6,500 +0.08(+0.57%)
Sep 23, 2004 14.26 14.40 14.07 14.07 24,600 -0.11(-0.78%)
Sep 22, 2004 14.21 14.27 14.02 14.18 10,200 -0.02(-0.14%)
Sep 21, 2004 14.00 14.24 13.97 14.20 13,600 +0.24(+1.72%)
Sep 20, 2004 13.96 14.27 13.87 13.96 21,500 -0.01(-0.07%)
Sep 17, 2004 13.95 14.05 13.93 13.97 8,400 +0.07(+0.50%)
Sep 16, 2004 13.90 14.05 13.87 13.90 8,500 -0.09(-0.64%)
Sep 15, 2004 14.01 14.06 13.87 13.99 17,800 +0.08(+0.58%)
Sep 14, 2004 13.93 14.18 13.87 13.91 26,500 -0.01(-0.07%)
Sep 13, 2004 13.86 13.94 13.86 13.92 10,000 +0.02(+0.14%)
Sep 10, 2004 13.90 13.94 13.85 13.90 12,300 +0.06(+0.43%)
Sep 09, 2004 13.78 13.90 13.78 13.84 6,000 +0.03(+0.22%)
Sep 08, 2004 13.80 13.93 13.77 13.81 20,900 -0.04(-0.29%)
Sep 07, 2004 13.95 13.95 13.78 13.85 8,100 -0.10(-0.72%)
Sep 03, 2004 13.94 13.95 13.76 13.95 10,700 +0.05(+0.36%)
Sep 02, 2004 13.85 13.92 13.76 13.90 9,300 +0.12(+0.87%)
Sep 01, 2004 13.79 13.91 13.76 13.78 13,000 -0.11(-0.79%)
Aug 31, 2004 13.87 13.90 13.75 13.89 16,500 +0.07(+0.51%)
Aug 30, 2004 13.70 13.85 13.63 13.82 11,600 +0.13(+0.95%)
Aug 27, 2004 13.69 13.83 13.65 13.69 6,000 -0.16(-1.16%)
Aug 26, 2004 13.79 13.93 13.51 13.85 20,000 +0.06(+0.44%)
Aug 25, 2004 13.56 13.79 13.56 13.79 19,200 +0.24(+1.77%)
Aug 24, 2004 13.51 13.72 13.51 13.55 9,400 -0.02(-0.15%)
Aug 23, 2004 13.57 13.57 13.51 13.57 6,300 +0.03(+0.22%)
Aug 20, 2004 13.58 13.58 13.48 13.54 7,100 -0.02(-0.15%)
Aug 19, 2004 13.58 13.59 13.33 13.56 11,500 +0.06(+0.44%)
Aug 18, 2004 13.43 13.50 13.43 13.50 5,400 -0.03(-0.22%)
Aug 17, 2004 13.44 13.65 13.44 13.53 10,700 +0.09(+0.67%)
Aug 16, 2004 13.49 13.54 13.38 13.44 27,600 +0.05(+0.37%)
Aug 13, 2004 13.40 13.65 13.35 13.39 35,300 +0.09(+0.68%)
Aug 12, 2004 13.30 13.37 13.30 13.30 4,400 +0.03(+0.23%)
Aug 11, 2004 13.46 13.49 13.25 13.27 13,600 -0.07(-0.51%)
Aug 10, 2004 13.68 13.70 13.25 13.34 23,800 -0.04(-0.31%)
Aug 09, 2004 13.25 13.46 13.25 13.38 14,900 +0.20(+1.52%)
Aug 06, 2004 13.07 13.29 13.04 13.18 17,400 +0.12(+0.92%)
Aug 05, 2004 13.05 13.20 13.02 13.06 12,100 +0.01(+0.08%)
Aug 04, 2004 13.14 13.17 13.05 13.05 14,800 -0.06(-0.46%)
Aug 03, 2004 13.06 13.15 13.06 13.11 9,700 +0.06(+0.46%)
Aug 02, 2004 13.00 13.12 13.00 13.05 12,200 +0.05(+0.38%)
Jul 30, 2004 13.05 13.10 12.99 13.00 3,800 +0.03(+0.23%)
Jul 29, 2004 13.01 13.09 12.92 12.97 5,400 -0.04(-0.31%)
Jul 28, 2004 12.98 13.01 12.87 13.01 11,500 -0.01(-0.08%)
Jul 27, 2004 12.97 13.09 12.96 13.02 13,200 -0.05(-0.38%)
Jul 26, 2004 13.20 13.20 12.97 13.07 19,300 -0.05(-0.38%)
Jul 23, 2004 13.26 13.27 13.12 13.12 11,800 -0.16(-1.20%)
Jul 22, 2004 13.22 13.33 13.15 13.28 8,200 -0.04(-0.30%)
Jul 21, 2004 13.25 13.32 13.20 13.32 6,000 +0.01(+0.08%)
Jul 20, 2004 13.45 13.45 13.30 13.31 7,500 -0.14(-1.04%)
Jul 19, 2004 13.44 13.45 13.39 13.45 13,600 -0.09(-0.66%)
Jul 16, 2004 13.58 13.61 13.40 13.54 12,900 -0.03(-0.22%)
Jul 15, 2004 13.49 13.57 13.40 13.57 20,700 +0.11(+0.82%)
Jul 14, 2004 13.57 13.57 13.46 13.46 9,900 -0.04(-0.30%)
Jul 13, 2004 13.45 13.54 13.35 13.50 9,700 +0.10(+0.75%)
Jul 12, 2004 13.46 13.51 13.33 13.40 11,000 +0.04(+0.30%)
Jul 09, 2004 13.20 13.50 13.20 13.36 9,100 +0.06(+0.45%)
Jul 08, 2004 13.44 13.52 13.30 13.30 9,700 -0.12(-0.89%)
Jul 07, 2004 13.00 13.43 12.98 13.42 49,400 +0.42(+3.23%)
Jul 06, 2004 13.00 13.14 12.90 13.00 7,700 +0.01(+0.08%)
Jul 02, 2004 12.96 13.09 12.96 12.99 7,800 +0.13(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.